致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 7.03 | 6.73 | -0.18 | -2.60% | 6.71 | 7.05 | 200723 | 13760.75 | 1.36% |
| 2024-05-20 | 6.72 | 6.91 | 0.28 | 4.22% | 6.70 | 6.95 | 209874 | 14339.88 | 1.43% |
| 2024-05-17 | 6.52 | 6.63 | 0.11 | 1.69% | 6.47 | 6.64 | 81876 | 5355.15 | 0.56% |
| 2024-05-16 | 6.62 | 6.52 | -0.09 | -1.36% | 6.50 | 6.73 | 103517 | 6839.38 | 0.70% |
| 2024-05-15 | 6.67 | 6.61 | -0.08 | -1.20% | 6.58 | 6.74 | 69320 | 4606.30 | 0.47% |
| 2024-05-14 | 6.65 | 6.69 | 0.07 | 1.06% | 6.64 | 6.73 | 84535 | 5652.12 | 0.57% |
| 2024-05-13 | 6.64 | 6.62 | -0.11 | -1.63% | 6.53 | 6.66 | 104001 | 6864.07 | 0.71% |
| 2024-05-10 | 6.69 | 6.73 | 0.07 | 1.05% | 6.60 | 6.76 | 115895 | 7742.57 | 0.79% |
| 2024-05-09 | 6.50 | 6.66 | 0.15 | 2.30% | 6.49 | 6.67 | 98445 | 6513.64 | 0.67% |
| 2024-05-08 | 6.53 | 6.51 | -0.06 | -0.91% | 6.50 | 6.60 | 79507 | 5202.89 | 0.54% |
| 2024-05-07 | 6.51 | 6.57 | 0.02 | 0.31% | 6.51 | 6.63 | 85790 | 5634.90 | 0.58% |
| 2024-05-06 | 6.52 | 6.55 | 0.07 | 1.08% | 6.45 | 6.60 | 146873 | 9603.62 | 1.00% |
| 2024-04-30 | 6.55 | 6.48 | -0.07 | -1.07% | 6.45 | 6.63 | 131163 | 8569.83 | 0.89% |
| 2024-04-29 | 6.55 | 6.55 | -0.12 | -1.80% | 6.30 | 6.64 | 210348 | 13557.16 | 1.43% |
| 2024-04-26 | 6.42 | 6.67 | 0.15 | 2.30% | 6.42 | 6.67 | 127693 | 8390.71 | 0.87% |
| 2024-04-25 | 6.42 | 6.52 | 0.18 | 2.84% | 6.33 | 6.57 | 133688 | 8671.77 | 0.91% |
| 2024-04-24 | 6.26 | 6.34 | 0.11 | 1.77% | 6.15 | 6.37 | 95770 | 6012.21 | 0.65% |
| 2024-04-23 | 6.47 | 6.23 | -0.09 | -1.42% | 6.19 | 6.47 | 130567 | 8205.90 | 0.89% |
| 2024-04-22 | 6.47 | 6.32 | -0.09 | -1.40% | 6.29 | 6.52 | 100936 | 6439.96 | 0.69% |
| 2024-04-19 | 6.39 | 6.41 | 0.03 | 0.47% | 6.35 | 6.57 | 117287 | 7556.26 | 0.80% |
| 2024-04-18 | 6.33 | 6.38 | 0.03 | 0.47% | 6.31 | 6.43 | 103767 | 6594.94 | 0.70% |
| 2024-04-17 | 6.20 | 6.35 | 0.20 | 3.25% | 6.19 | 6.36 | 105795 | 6638.33 | 0.72% |
| 2024-04-16 | 6.46 | 6.15 | -0.34 | -5.24% | 6.14 | 6.55 | 151124 | 9530.83 | 1.03% |
| 2024-04-15 | 6.56 | 6.49 | -0.08 | -1.22% | 6.33 | 6.58 | 154982 | 10021.28 | 1.05% |
| 2024-04-12 | 6.58 | 6.57 | -0.02 | -0.30% | 6.50 | 6.65 | 101996 | 6715.40 | 0.69% |
| 2024-04-11 | 6.50 | 6.59 | 0.05 | 0.76% | 6.46 | 6.69 | 124946 | 8214.98 | 0.85% |
| 2024-04-10 | 6.64 | 6.54 | -0.08 | -1.21% | 6.49 | 6.69 | 137376 | 9027.27 | 0.93% |
| 2024-04-09 | 6.40 | 6.62 | 0.14 | 2.16% | 6.31 | 6.68 | 190178 | 12510.23 | 1.29% |
| 2024-04-08 | 6.60 | 6.48 | -0.05 | -0.77% | 6.47 | 6.73 | 277184 | 18308.66 | 1.88% |
| 2024-04-03 | 6.43 | 6.53 | 0.12 | 1.87% | 6.39 | 6.55 | 193080 | 12532.97 | 1.31% |
| 2024-04-02 | 6.36 | 6.41 | 0.13 | 2.07% | 6.32 | 6.46 | 142340 | 9093.07 | 0.97% |
| 2024-04-01 | 6.22 | 6.28 | 0.13 | 2.11% | 6.20 | 6.36 | 130038 | 8176.82 | 0.88% |
| 2024-03-29 | 6.05 | 6.15 | 0.11 | 1.82% | 6.03 | 6.16 | 92158 | 5648.14 | 0.63% |
| 2024-03-28 | 5.81 | 6.04 | 0.19 | 3.25% | 5.81 | 6.07 | 94250 | 5640.55 | 0.64% |
| 2024-03-27 | 5.97 | 5.85 | -0.14 | -2.34% | 5.85 | 6.02 | 81016 | 4821.87 | 0.55% |
| 2024-03-26 | 5.94 | 5.99 | -0.02 | -0.33% | 5.88 | 6.01 | 90610 | 5389.17 | 0.62% |
| 2024-03-25 | 6.05 | 6.01 | -0.08 | -1.31% | 6.00 | 6.15 | 93069 | 5645.98 | 0.63% |
| 2024-03-22 | 6.14 | 6.09 | -0.06 | -0.98% | 5.98 | 6.16 | 126814 | 7704.33 | 0.86% |
| 2024-03-21 | 6.15 | 6.15 | 0.05 | 0.82% | 6.04 | 6.24 | 128054 | 7862.19 | 0.87% |
| 2024-03-20 | 6.07 | 6.10 | 0.03 | 0.49% | 6.02 | 6.15 | 95969 | 5828.00 | 0.65% |
| 2024-03-19 | 6.08 | 6.07 | -0.04 | -0.65% | 6.03 | 6.20 | 117780 | 7205.66 | 0.80% |
| 2024-03-18 | 6.17 | 6.11 | 0.03 | 0.49% | 6.01 | 6.29 | 152316 | 9292.18 | 1.03% |
| 2024-03-15 | 5.80 | 6.08 | 0.24 | 4.11% | 5.78 | 6.08 | 177428 | 10572.57 | 1.21% |
| 2024-03-14 | 5.90 | 5.84 | 0.05 | 0.86% | 5.80 | 6.03 | 141954 | 8419.64 | 0.96% |
| 2024-03-13 | 5.81 | 5.79 | -0.02 | -0.34% | 5.75 | 5.83 | 63978 | 3705.56 | 0.43% |
| 2024-03-12 | 5.86 | 5.81 | -0.07 | -1.19% | 5.75 | 5.89 | 83301 | 4834.40 | 0.57% |
| 2024-03-11 | 5.79 | 5.88 | 0.03 | 0.51% | 5.78 | 5.88 | 73034 | 4270.26 | 0.50% |
| 2024-03-08 | 5.89 | 5.85 | 0.00 | 0.00% | 5.77 | 5.96 | 78260 | 4576.46 | 0.53% |
| 2024-03-07 | 5.75 | 5.85 | 0.12 | 2.09% | 5.74 | 5.97 | 109612 | 6437.18 | 0.74% |
| 2024-03-06 | 5.71 | 5.73 | -0.02 | -0.35% | 5.66 | 5.80 | 65622 | 3758.60 | 0.45% |
| 2024-03-05 | 5.77 | 5.75 | 0.03 | 0.52% | 5.69 | 5.86 | 92874 | 5356.82 | 0.63% |
| 2024-03-04 | 5.81 | 5.72 | -0.09 | -1.55% | 5.65 | 5.83 | 82850 | 4727.43 | 0.56% |
| 2024-03-01 | 5.85 | 5.81 | -0.07 | -1.19% | 5.76 | 5.92 | 89136 | 5176.83 | 0.61% |
| 2024-02-29 | 5.66 | 5.88 | 0.20 | 3.52% | 5.65 | 5.89 | 88812 | 5167.01 | 0.60% |
| 2024-02-28 | 5.94 | 5.68 | -0.23 | -3.89% | 5.67 | 6.01 | 123198 | 7220.75 | 0.84% |
| 2024-02-27 | 5.85 | 5.91 | 0.05 | 0.85% | 5.78 | 5.91 | 70303 | 4115.30 | 0.48% |
| 2024-02-26 | 5.81 | 5.86 | 0.02 | 0.34% | 5.80 | 5.95 | 87621 | 5146.27 | 0.60% |
| 2024-02-23 | 5.81 | 5.84 | 0.04 | 0.69% | 5.72 | 5.84 | 68203 | 3941.49 | 0.46% |
| 2024-02-22 | 5.69 | 5.80 | 0.07 | 1.22% | 5.69 | 5.82 | 66522 | 3831.82 | 0.45% |
| 2024-02-21 | 5.65 | 5.73 | 0.04 | 0.70% | 5.62 | 5.90 | 80615 | 4660.43 | 0.55% |
| 2024-02-20 | 5.58 | 5.69 | 0.09 | 1.61% | 5.54 | 5.71 | 89763 | 5068.58 | 0.61% |
| 2024-02-19 | 5.65 | 5.60 | -0.04 | -0.71% | 5.49 | 5.78 | 155940 | 8789.93 | 1.06% |